オリエンタルコンサルタンツ HD（2498）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,005
- 始値
- 3,005
- 高値
- 3,020
- 安値
- 2,985
- 終値 -0.57%
- 2,988
- 出来高 +93.94%
- 12,800
乖離率
- 株価（5日）
移動平均値 - -0.99%
3,018 - 株価（25日）
移動平均値 - -2.1%
3,052 - 出来高（5日）
移動平均値 - -13.04%
14,720
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 3,005 | 3,020 | 2,985 | 2,988 | -0.57% | 12,800 | 369億3090万 | -2.1% | 9.24 | 1.16 |
| 05/28 | 3,015 | 3,035 | 3,000 | 3,005 | -0.99% | 6,600 | 371億4101万 | -1.6% | 9.29 | 1.17 |
| 05/27 | 3,020 | 3,050 | 3,020 | 3,035 | -0.49% | 5,500 | 375億1181万 | -0.72% | 9.38 | 1.18 |
| 05/26 | 3,000 | 3,050 | 2,990 | 3,050 | +1.33% | 15,900 | 376億9720万 | -0.26% | 9.43 | 1.19 |
| 05/25 | 3,115 | 3,115 | 3,000 | 3,010 | -1.15% | 32,800 | 372億281万 | -1.6% | 9.3 | 1.17 |
| 05/22 | 3,030 | 3,060 | 3,010 | 3,045 | +0.66% | 7,300 | 376億3540万 | -0.56% | 9.41 | 1.19 |
| 05/21 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 3,300 | 373億8821万 | -1.24% | 9.35 | 1.18 |
| 05/20 | 3,030 | 3,030 | 2,973 | 3,000 | -0.99% | 8,700 | 370億7922万 | -2.18% | 9.27 | 1.17 |
| 05/19 | 2,990 | 3,050 | 2,990 | 3,030 | +1.34% | 11,700 | 374億5001万 | -1.37% | 9.36 | 1.18 |
| 05/18 | 3,030 | 3,030 | 2,985 | 2,990 | +0.44% | 8,600 | 369億5562万 | -2.8% | 9.24 | 1.17 |
| 05/15 | 3,015 | 3,015 | 2,970 | 2,977 | -1.26% | 14,800 | 367億9494万 | -3.38% | 9.2 | 1.16 |
| 05/14 | 3,080 | 3,090 | 2,997 | 3,015 | -2.43% | 22,100 | 372億6461万 | -2.33% | 9.32 | 1.17 |
| 05/13 | 3,090 | 3,090 | 3,050 | 3,090 | -0.32% | 6,800 | 381億9159万 | 0% | 9.55 | 1.2 |
| 05/12 | 3,100 | 3,165 | 3,080 | 3,100 | -0.64% | 5,200 | 383億1519万 | +0.32% | 9.58 | 1.21 |
| 05/11 | 3,120 | 3,140 | 3,105 | 3,120 | +0.48% | 6,100 | 385億6238万 | +0.94% | 9.64 | 1.22 |
| 05/08 | 3,100 | 3,105 | 3,075 | 3,105 | +0.16% | 3,200 | 383億7699万 | +0.52% | 9.6 | 1.21 |
| 05/07 | 3,070 | 3,115 | 3,070 | 3,100 | +1.81% | 4,000 | 383億1519万 | +0.42% | 9.58 | 1.21 |
| 05/01 | 3,100 | 3,100 | 3,045 | 3,045 | -0.81% | 4,700 | 376億3540万 | -1.42% | 9.41 | 1.19 |
| 04/30 | 3,085 | 3,085 | 3,050 | 3,070 | -1.76% | 2,000 | 379億4440万 | -0.68% | 9.49 | 1.2 |
| 04/28 | 3,110 | 3,125 | 3,080 | 3,125 | +1.3% | 5,700 | 386億2418万 | +0.97% | 9.66 | 1.22 |
| 04/27 | 3,065 | 3,110 | 3,065 | 3,085 | -1.44% | 9,300 | 381億2979万 | -0.19% | 9.53 | 1.2 |
| 04/24 | 3,155 | 3,155 | 3,055 | 3,130 | +1.46% | 30,300 | 386億8598万 | +1.36% | 9.67 | 1.22 |
| 04/23 | 3,040 | 3,085 | 3,025 | 3,085 | +1.48% | 6,500 | 381億2979万 | -0.03% | 9.53 | 1.2 |
| 04/22 | 3,025 | 3,050 | 3,020 | 3,040 | +0.5% | 5,600 | 375億7360万 | -1.49% | 9.4 | 1.18 |
| 04/21 | 3,045 | 3,060 | 3,010 | 3,025 | -0.98% | 15,200 | 373億8821万 | -1.98% | 9.35 | 1.18 |
| 04/20 | 3,095 | 3,095 | 3,055 | 3,055 | -0.65% | 3,700 | 377億5900万 | -1.04% | 9.44 | 1.19 |
| 04/17 | 3,090 | 3,090 | 3,050 | 3,075 | +0.33% | 2,300 | 380億620万 | -0.39% | 9.5 | 1.2 |
| 04/16 | 3,080 | 3,080 | 3,065 | 3,065 | -0.49% | 4,400 | 378億8260万 | -0.68% | 9.47 | 1.19 |
| 04/15 | 3,085 | 3,100 | 3,080 | 3,080 | -0.16% | 2,800 | 380億6799万 | -0.16% | 9.52 | 1.2 |
| 04/14 | 3,070 | 3,115 | 3,070 | 3,085 | +0.49% | 4,000 | 381億2979万 | 0% | 9.53 | 1.2 |
| 04/13 | 3,115 | 3,115 | 3,065 | 3,070 | -1.44% | 7,200 | 379億4440万 | -0.42% | 9.49 | 1.2 |
| 04/10 | 3,150 | 3,150 | 3,100 | 3,115 | -0.48% | 6,000 | 385億59万 | +1.01% | 9.63 | 1.21 |
| 04/09 | 3,150 | 3,150 | 3,095 | 3,130 | +0.32% | 5,100 | 386億8598万 | +1.46% | 9.67 | 1.22 |
| 04/08 | 3,130 | 3,145 | 3,105 | 3,120 | +0.32% | 23,800 | 385億6238万 | +1.23% | 9.64 | 1.22 |
| 04/07 | 3,140 | 3,170 | 3,110 | 3,110 | -0.96% | 3,300 | 384億3879万 | +0.94% | 9.61 | 1.21 |
| 04/06 | 3,110 | 3,140 | 3,035 | 3,140 | +1.78% | 3,500 | 388億958万 | +1.85% | 9.7 | 1.22 |
| 04/03 | 3,100 | 3,135 | 3,060 | 3,085 | -0.32% | 2,900 | 381億2979万 | +0.03% | 9.53 | 1.2 |
| 04/02 | 3,120 | 3,120 | 3,095 | 3,095 | -0.8% | 2,400 | 382億5339万 | +0.26% | 9.57 | 1.21 |
| 04/01 | 3,080 | 3,120 | 3,060 | 3,120 | +1.3% | 3,100 | 385億6238万 | +1% | 9.64 | 1.22 |
| 03/31 | 3,030 | 3,130 | 3,025 | 3,080 | +0.82% | 4,200 | 380億6799万 | -0.32% | 9.52 | 1.2 |
| 03/30 | 3,000 | 3,090 | 3,000 | 3,055 | -2.4% | 13,100 | 377億5900万 | -1.23% | 9.44 | 1.22 |
| 03/27 | 3,080 | 3,155 | 3,070 | 3,130 | +0.64% | 6,600 | 386億8598万 | +1.07% | 9.67 | 1.25 |
| 03/26 | 3,090 | 3,150 | 3,090 | 3,110 | -1.58% | 6,600 | 384億3879万 | +0.39% | 9.61 | 1.24 |
| 03/25 | 3,040 | 3,160 | 3,040 | 3,160 | +4.29% | 14,200 | 390億5677万 | +1.87% | 9.77 | 1.26 |
| 03/24 | 3,110 | 3,110 | 3,010 | 3,030 | +0.5% | 36,500 | 374億5001万 | -2.35% | 9.36 | 1.21 |
| 03/23 | 3,030 | 3,035 | 2,969 | 3,015 | -2.27% | 14,500 | 372億6461万 | -3.02% | 9.32 | 1.2 |
| 03/19 | 3,035 | 3,085 | 3,035 | 3,085 | +0.49% | 4,900 | 381億2979万 | -0.96% | 9.53 | 1.23 |
| 03/18 | 3,060 | 3,070 | 3,050 | 3,070 | +0.49% | 6,400 | 379億4440万 | -1.57% | 9.49 | 1.22 |
| 03/17 | 3,050 | 3,055 | 3,020 | 3,055 | +0.33% | 6,000 | 377億5900万 | -2.15% | 9.44 | 1.22 |
| 03/16 | 3,040 | 3,065 | 3,015 | 3,045 | -0.33% | 5,500 | 376億3540万 | -2.62% | 9.41 | 1.21 |
| 03/13 | 3,055 | 3,065 | 3,030 | 3,055 | 0% | 6,900 | 377億5900万 | -2.49% | 9.44 | 1.22 |
| 03/12 | 3,040 | 3,065 | 3,040 | 3,055 | +0.49% | 3,300 | 377億5900万 | -2.68% | 9.44 | 1.22 |
| 03/11 | 3,055 | 3,090 | 3,040 | 3,040 | -0.65% | 8,800 | 375億7360万 | -3.34% | 9.4 | 1.21 |
| 03/10 | 3,065 | 3,065 | 3,010 | 3,060 | +0.66% | 11,300 | 378億2080万 | -2.92% | 9.46 | 1.22 |
| 03/09 | 3,040 | 3,040 | 2,990 | 3,040 | -2.09% | 9,400 | 375億7360万 | -3.83% | 9.4 | 1.21 |
| 03/06 | 3,125 | 3,125 | 3,090 | 3,105 | -0.64% | 3,600 | 383億7699万 | -1.99% | 9.6 | 1.24 |
| 03/05 | 3,080 | 3,140 | 3,080 | 3,125 | +1.79% | 9,600 | 386億2418万 | -1.54% | 9.66 | 1.24 |
| 03/04 | 3,050 | 3,075 | 2,975 | 3,070 | -0.65% | 21,500 | 379億4440万 | -3.52% | 9.49 | 1.22 |
| 03/03 | 3,135 | 3,135 | 3,050 | 3,090 | -1.9% | 22,500 | 381億9159万 | -3.2% | 9.55 | 1.23 |
| 03/02 | 3,140 | 3,175 | 3,120 | 3,150 | -0.79% | 15,000 | 389億3318万 | -1.47% | 9.74 | 1.25 |
| 02/27 | 3,110 | 3,190 | 3,110 | 3,175 | +0.79% | 11,300 | 392億4217万 | -0.78% | 9.81 | 1.26 |
| 02/26 | 3,140 | 3,175 | 3,100 | 3,150 | +0.16% | 11,200 | 389億3318万 | -1.65% | 9.74 | 1.25 |
| 02/25 | 3,150 | 3,200 | 3,110 | 3,145 | -0.16% | 7,300 | 388億7138万 | -1.9% | 9.72 | 1.25 |
| 02/24 | 3,245 | 3,245 | 3,130 | 3,150 | 0% | 33,500 | 389億3318万 | -1.93% | 9.74 | 1.25 |
| 02/20 | 3,155 | 3,155 | 3,125 | 3,150 | -0.16% | 5,400 | 389億3318万 | -2.08% | 9.74 | 1.25 |
| 02/19 | 3,170 | 3,170 | 3,140 | 3,155 | -0.63% | 7,700 | 389億9497万 | -2.11% | 9.75 | 1.26 |
| 02/18 | 3,190 | 3,200 | 3,140 | 3,175 | -0.47% | 15,800 | 392億4217万 | -1.64% | 9.81 | 1.26 |
| 02/17 | 3,175 | 3,250 | 3,165 | 3,190 | 0% | 14,000 | 394億2757万 | -1.33% | 9.86 | 1.27 |
| 02/16 | 3,215 | 3,250 | 3,155 | 3,190 | -0.16% | 19,500 | 394億2757万 | -1.36% | 9.86 | 1.27 |
| 02/13 | 3,190 | 3,195 | 3,150 | 3,195 | +1.11% | 4,300 | 394億8936万 | -1.24% | 9.87 | 1.27 |
| 02/12 | 3,195 | 3,200 | 3,160 | 3,160 | -0.63% | 5,700 | 390億5677万 | -2.38% | 9.77 | 1.26 |
| 02/10 | 3,180 | 3,195 | 3,160 | 3,180 | +0.79% | 4,100 | 393億397万 | -1.82% | 9.83 | 1.27 |
| 02/09 | 3,200 | 3,230 | 3,155 | 3,155 | -0.47% | 4,000 | 389億9497万 | -2.65% | 9.75 | 1.26 |
| 02/06 | 3,185 | 3,190 | 3,165 | 3,170 | -0.47% | 5,500 | 391億8037万 | -2.22% | 9.8 | 1.26 |
| 02/05 | 3,215 | 3,250 | 3,185 | 3,185 | -0.93% | 4,200 | 393億6577万 | -1.79% | 9.84 | 1.27 |
| 02/04 | 3,250 | 3,250 | 3,200 | 3,215 | +0.47% | 2,200 | 397億3656万 | -0.89% | 9.94 | 1.28 |
| 02/03 | 3,230 | 3,260 | 3,180 | 3,200 | -0.93% | 8,400 | 395億5116万 | -1.3% | 9.89 | 1.27 |
| 02/02 | 3,255 | 3,265 | 3,230 | 3,230 | -1.22% | 1,700 | 399億2196万 | -0.34% | 9.98 | 1.29 |
| 01/30 | 3,270 | 3,275 | 3,260 | 3,270 | +1.4% | 1,700 | 404億1634万 | +0.96% | 10.11 | 1.3 |
| 01/29 | 3,270 | 3,330 | 3,225 | 3,225 | -1.07% | 4,100 | 398億6016万 | -0.25% | 9.97 | 1.28 |
| 01/28 | 3,300 | 3,320 | 3,260 | 3,260 | -1.66% | 3,400 | 402億9275万 | +0.99% | 10.08 | 1.3 |
| 01/27 | 3,425 | 3,425 | 3,270 | 3,315 | -0.3% | 32,200 | 409億7253万 | +2.89% | 10.25 | 1.32 |
| 01/26 | 3,310 | 3,330 | 3,310 | 3,325 | +3.58% | 18,100 | 410億9613万 | +3.52% | 10.28 | 1.32 |
| 01/23 | 3,225 | 3,250 | 3,200 | 3,210 | -0.47% | 6,800 | 396億767万 | +0.22% | 9.92 | 1.28 |
| 01/22 | 3,240 | 3,265 | 3,200 | 3,225 | -0.46% | 4,300 | 397億9275万 | +0.88% | 9.97 | 1.28 |
| 01/21 | 3,215 | 3,255 | 3,215 | 3,240 | -0.15% | 800 | 399億7784万 | +1.54% | 10.01 | 1.29 |
| 01/20 | 3,275 | 3,285 | 3,215 | 3,245 | -0.92% | 6,900 | 400億3953万 | +1.88% | 10.03 | 1.29 |
| 01/19 | 3,280 | 3,290 | 3,255 | 3,275 | -0.46% | 6,500 | 404億970万 | +3.02% | 10.12 | 1.3 |
| 01/16 | 3,290 | 3,290 | 3,270 | 3,290 | 0% | 5,100 | 405億9478万 | +3.79% | 10.17 | 1.31 |
| 01/15 | 3,285 | 3,290 | 3,270 | 3,290 | +0.15% | 5,800 | 405億9478万 | +4.11% | 10.17 | 1.31 |
| 01/14 | 3,290 | 3,290 | 3,275 | 3,285 | -0.15% | 2,500 | 405億3308万 | +4.35% | 10.15 | 1.31 |
| 01/13 | 3,300 | 3,320 | 3,260 | 3,290 | +1.86% | 13,800 | 405億9478万 | +4.88% | 10.17 | 1.31 |
| 01/09 | 3,215 | 3,230 | 3,205 | 3,230 | +0.62% | 9,100 | 398億5445万 | +3.33% | 9.98 | 1.28 |
| 01/08 | 3,245 | 3,250 | 3,205 | 3,210 | -1.23% | 4,200 | 396億767万 | +2.98% | 9.92 | 1.28 |
| 01/07 | 3,210 | 3,250 | 3,205 | 3,250 | +1.25% | 7,500 | 401億123万 | +4.5% | 10.04 | 1.29 |
| 01/06 | 3,220 | 3,240 | 3,170 | 3,210 | -0.31% | 7,000 | 396億767万 | +3.45% | 9.92 | 1.28 |
| 01/05 | 3,215 | 3,240 | 3,190 | 3,220 | +1.26% | 7,400 | 397億3106万 | +3.97% | 9.95 | 1.28 |
| 2025 | ||||||||||
| 12/30 | 3,230 | 3,240 | 3,180 | 3,180 | -0.93% | 2,700 | 392億3751万 | +2.88% | 9.83 | 1.32 |
| 12/29 | 3,255 | 3,320 | 3,185 | 3,210 | +0.31% | 3,700 | 396億767万 | +4.02% | 9.92 | 1.34 |
| 12/26 | 3,160 | 3,200 | 3,155 | 3,200 | +1.27% | 4,200 | 394億8428万 | +3.96% | 9.89 | 1.33 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 9月期 | 250 500 5/19 | 140 280 9/16 | 45,800 22,900 12/20 | - | - | +19.06% 5/20 | -43.93% 10/8 |
| 2009年 9月期 | 200 399 12/16 | 76 151 10/8 | 37,600 18,800 4/15 | - | - | +24.37% 12/15 | -13.56% 4/27 |
| 2010年 9月期 | 171 342 1/25 | 121 242 11/19 | 32,200 16,100 4/2 | - | - | +16.15% 1/26 | -9.03% 11/26 |
| 2011年 9月期 | 214 428 4/26 | 106 211 9/29 | 388,400 194,200 4/25 | 24億9952万 | 12億3224万 | +37.37% 4/18 | -20.73% 5/13 |
| 2012年 9月期 | 216 432 8/20 | 92 183 11/22 | 1,463,400 731,700 8/20 | 25億2288万 | 10億6872万 | +54.72% 8/17 | -13.43% 7/24 |
| 2013年 9月期 | 360 720 3/12 | 128 255 10/15 | 703,200 351,600 11/15 | 42億480万 | 14億8920万 | +51.03% 1/8 | -15.02% 6/7 |
| 2014年 9月期 | 590 1,180 7/29 | 251 502 11/1 | 1,074,400 537,200 11/12 | 68億9169万 | 29億3168万 | +50.81% 11/11 | -16.83% 8/14 |
| 2015年 9月期 | 528 1,056 10/1 | 280 559 9/30 | 940,000 470,000 11/18 | 61億6748万 | 32億6479万 | +10.09% 10/26 | -19.95% 11/19 |
| 2016年 9月期 | 437 874 12/22 | 268 535 2/12 | 860,800 430,400 4/19 | 51億452万 | 31億2462万 | +33.31% 4/19 | -20.46% 2/12 |
| 2017年 9月期 | 682 1,363 6/13 | 350 700 11/9 | 714,400 357,200 3/7 | 82億8829万 | 40億8829万 | +18.26% 6/19 | -4.8% 4/17 |
| 2018年 9月期 | 1,212 2,424 9/28 | 678 1,355 10/2 | 93,400 46,700 8/15 | 147億4015万 | 82億3964万 | +28.51% 12/26 | -13.58% 2/6 |
| 2019年 9月期 | 1,250 2,499 10/2 | 840 1,680 12/25 | 62,400 31,200 8/15 | 151億9621万 | 102億1594万 | +10.59% 5/15 | -17.65% 12/25 |
| 2020年 9月期 | 1,803 3,605 1/17 | 767 1,534 3/19 | 327,800 163,900 5/26 | 219億2171万 | 93億2813万 | +28.22% 12/11 | -40.13% 3/19 |
| 2021年 9月期 | 1,643 3,285 9/17 | 916 1,832 11/20 | 193,600 96,800 12/11 | 199億7582万 | 111億4024万 | +15.05% 12/14 | -9.39% 11/6 |
| 2022年 9月期 | 1,798 3,595 12/16 | 1,118 2,236 3/10 | 27,000 13,500 12/10 | 218億6090万 | 136億4009万 | +12.04% 4/14 | -17.87% 3/9 |
| 2023年 9月期 | 1,635 3,270 8/1 | 1,238 2,476 8/15 | 125,800 62,900 8/7 | 200億3241万 | 151億6827万 | +10.72% 5/19 | -16.46% 8/14 |
| 2024年 9月期 | 2,400 4,800 9/24 | 1,251 2,502 10/3 | 191,800 95,900 8/23 | 295億4505万 | 153億2755万 | +33.9% 8/30 | -22.53% 8/5 |
| 2025年 9月期 | 3,600 7,200 8/26 | 2,015 4,030 11/5 | 141,200 70,600 8/25 | 444億1982万 | 248億553万 | +26.07% 8/25 | -14.61% 4/7 |
| 最新 | 2,988 2026/5/29 | 12,800 | 369億3090万 | -2.1% 3,052 | |||
年間値上がり率
- 2007/12/26 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/26 vs 2007/12/26
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/26
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 79%（1.79倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/05/29 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
76円（2008/10/08） - 3858%（39.58倍）
2,988円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
